Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | USD | 4.43 | 4.69 | 4.43 | 4.66 | 4.66 | +0.16 (+3.56%) | 155,263 |
3 Apr 2018 | USD | 4.46 | 4.55 | 4.43 | 4.5 | 4.5 | +0.06 (+1.35%) | 159,754 |
2 Apr 2018 | USD | 4.42 | 4.61 | 4.37 | 4.44 | 4.44 | -0.01 (-0.22%) | 258,302 |
30 Mar 2018 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 4.61 | 4.7 | 4.435 | 4.45 | 4.45 | -0.14 (-3.05%) | 439,762 |
28 Mar 2018 | USD | 4.51 | 4.64 | 4.48 | 4.59 | 4.59 | +0.08 (+1.77%) | 102,997 |
27 Mar 2018 | USD | 4.6 | 4.66 | 4.51 | 4.51 | 4.51 | -0.08 (-1.74%) | 122,207 |
26 Mar 2018 | USD | 4.76 | 4.81 | 4.54 | 4.59 | 4.59 | -0.11 (-2.34%) | 118,376 |
23 Mar 2018 | USD | 4.68 | 4.76 | 4.66 | 4.7 | 4.7 | -0.01 (-0.21%) | 172,105 |
22 Mar 2018 | USD | 4.76 | 4.97 | 4.68 | 4.71 | 4.71 | -0.09 (-1.88%) | 162,227 |
21 Mar 2018 | USD | 4.9 | 4.96 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 66,284 |
20 Mar 2018 | USD | 5.09 | 5.16 | 4.87 | 4.9 | 4.9 | -0.19 (-3.73%) | 147,749 |
19 Mar 2018 | USD | 5.12 | 5.12 | 4.9 | 5.09 | 5.09 | -0.02 (-0.39%) | 141,803 |
16 Mar 2018 | USD | 5.02 | 5.25 | 4.9922 | 5.11 | 5.11 | +0.08 (+1.59%) | 334,693 |
15 Mar 2018 | USD | 5.05 | 5.0795 | 5 | 5.03 | 5.03 | -0.03 (-0.59%) | 141,135 |
14 Mar 2018 | USD | 5.12 | 5.12 | 4.9672 | 5.06 | 5.06 | -0.05 (-0.98%) | 171,063 |
13 Mar 2018 | USD | 5.32 | 5.32 | 5.06 | 5.11 | 5.11 | -0.15 (-2.85%) | 278,914 |
12 Mar 2018 | USD | 4.65 | 5.42 | 4.65 | 5.26 | 5.26 | +0.64 (+13.85%) | 327,291 |
9 Mar 2018 | USD | 4.13 | 4.65 | 4.05 | 4.62 | 4.62 | +0.51 (+12.41%) | 353,859 |
8 Mar 2018 | USD | 4.18 | 4.23 | 4.035 | 4.11 | 4.11 | -0.13 (-3.07%) | 255,195 |
7 Mar 2018 | USD | 4.12 | 4.28 | 4.11 | 4.24 | 4.24 | +0.1 (+2.42%) | 103,135 |
6 Mar 2018 | USD | 4.11 | 4.22 | 4.02 | 4.14 | 4.14 | +0.05 (+1.22%) | 81,497 |
5 Mar 2018 | USD | 4.17 | 4.2 | 4.05 | 4.09 | 4.09 | -0.09 (-2.15%) | 66,333 |
2 Mar 2018 | USD | 4.04 | 4.22 | 4 | 4.18 | 4.18 | +0.1 (+2.45%) | 65,101 |
1 Mar 2018 | USD | 4.12 | 4.19 | 4.04 | 4.08 | 4.08 | -0.03 (-0.73%) | 74,537 |
28 Feb 2018 | USD | 4.31 | 4.33 | 4.1 | 4.11 | 4.11 | -0.19 (-4.42%) | 113,775 |
27 Feb 2018 | USD | 4.37 | 4.4635 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 60,509 |
26 Feb 2018 | USD | 4.42 | 4.45 | 4.3 | 4.38 | 4.38 | -0.01 (-0.23%) | 123,663 |
23 Feb 2018 | USD | 4.36 | 4.41 | 4.25 | 4.39 | 4.39 | +0.05 (+1.15%) | 84,860 |
22 Feb 2018 | USD | 4.4 | 4.4512 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 53,099 |